CSE:QESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.40	0.43	0.40	0.40	0.40	-2.47%	352,714
Jun 1, 2026	0.43	0.43	0.40	0.41	0.41	-3.57%	98,613
May 29, 2026	0.42	0.44	0.40	0.42	0.42	-	201,985
May 28, 2026	0.45	0.46	0.41	0.42	0.42	-2.33%	517,574
May 27, 2026	0.39	0.45	0.39	0.43	0.43	11.69%	698,779
May 26, 2026	0.39	0.41	0.38	0.39	0.39	5.48%	1,623,334
May 25, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	237,724
May 22, 2026	0.33	0.39	0.33	0.38	0.38	15.38%	570,976
May 21, 2026	0.31	0.34	0.31	0.33	0.33	4.84%	88,028
May 20, 2026	0.31	0.32	0.30	0.31	0.31	-	55,362
May 19, 2026	0.31	0.34	0.30	0.31	0.31	-	212,645
May 15, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	54,861
May 14, 2026	0.33	0.33	0.31	0.32	0.32	-5.97%	97,775
May 13, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	85,102
May 12, 2026	0.34	0.35	0.33	0.35	0.35	6.15%	211,690
May 11, 2026	0.33	0.33	0.31	0.33	0.33	-2.99%	109,011
May 8, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	103,979
May 7, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	121,354
May 6, 2026	0.32	0.33	0.30	0.33	0.33	4.76%	149,707
May 5, 2026	0.32	0.33	0.31	0.32	0.32	5.00%	171,198
May 4, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	176,708
May 1, 2026	0.30	0.33	0.30	0.31	0.31	-1.61%	159,871
Apr 30, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	288,598
Apr 29, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	167,834
Apr 28, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	195,013
Apr 27, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	185,400
Apr 24, 2026	0.31	0.32	0.29	0.30	0.30	-	297,397
Apr 23, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	183,454
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	82,591
Apr 21, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	233,071
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	136,638
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	-	79,086
Apr 16, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	317,173
Apr 15, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	272,377
Apr 14, 2026	0.30	0.31	0.28	0.29	0.29	-1.69%	184,371
Apr 13, 2026	0.33	0.33	0.30	0.30	0.30	-9.23%	226,127
Apr 10, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	280,988
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-	226,899
Apr 8, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	135,420
Apr 7, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	103,397
Apr 6, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	95,074
Apr 2, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	125,028
Apr 1, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	300,331
Mar 31, 2026	0.31	0.32	0.30	0.31	0.31	-	160,877
Mar 30, 2026	0.32	0.34	0.31	0.31	0.31	-1.59%	107,544
Mar 27, 2026	0.31	0.32	0.28	0.32	0.32	-	363,388
Mar 26, 2026	0.31	0.32	0.29	0.32	0.32	-	269,613
Mar 25, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	86,599
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	45,248
Mar 23, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	339,711